Indicators

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

112.23 +0.28 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.99	101.93		101.89	310,305	+1.62(+1.62%)
Jan 28, 2022	99.03	100.32	97.35	100.27	414,247	+1.41(+1.43%)
Jan 27, 2022	101.28	102.14	98.34	98.86	310,467	-1.43(-1.43%)
Jan 26, 2022	102.61	103.22	99.28	100.29	375,093	-0.91(-0.90%)
Jan 25, 2022	101.35	102.23	99.26	101.20	746,486	-1.48(-1.44%)
Jan 24, 2022	99.74	102.97	98.47	102.68	715,910	+1.74(+1.72%)
Jan 21, 2022	102.03	103.08	100.81	100.94	454,658	-1.52(-1.49%)
Jan 20, 2022	104.75	106.03	102.44	102.47	563,008	-2.04(-1.95%)
Jan 19, 2022	106.53	106.53	104.39	104.50	354,614	-1.40(-1.32%)
Jan 18, 2022	107.14	107.20	105.66	105.90	304,400	-2.05(-1.90%)
Jan 14, 2022				107.95	0	+0.11(+0.11%)
Jan 13, 2022	107.79	108.93	107.61	107.84	260,122	+0.59(+0.55%)
Jan 12, 2022	108.04	108.42	106.78	107.25	215,639	-0.39(-0.37%)
Jan 11, 2022	107.05	107.72	105.81	107.64	429,222	+0.92(+0.86%)
Jan 10, 2022	106.82	107.00	105.45	106.72	949,802	-0.39(-0.37%)
Jan 07, 2022	107.32	107.76	106.55	107.11	214,321	-0.08(-0.07%)
Jan 06, 2022	107.00	107.80	106.43	107.19	358,259	+0.76(+0.71%)
Jan 05, 2022	108.47	109.12	106.43	106.43	538,923	-1.86(-1.72%)
Jan 04, 2022	107.52	108.78	107.28	108.29	1,226,062	+1.34(+1.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.